2,042€
-3,77%
Echtzeit-Aktienkurs Fate Therapeutics
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 2,14 | 2,14 | 2,07 | 2,13 | 0,38% | 60,00 |
| 30.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 4,74% | 49,00 |
| 29.09.2026 | 2,09 | 2,10 | 2,02 | 2,03 | -1,65% | - |
| 28.09.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 0,93% | 507,00 |
| 25.09.2026 | 2,05 | 2,11 | 2,00 | 2,04 | -2,44% | - |
| 24.09.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -6,10% | 1,00 |
| 23.09.2026 | 2,29 | 2,29 | 2,23 | 2,23 | -1,85% | 11,00 |
| 22.09.2026 | 2,21 | 2,27 | 2,20 | 2,27 | 0,44% | - |
| 21.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,07% | 1.769,00 |
| 18.09.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -0,71% | 791,00 |
| 17.09.2026 | 2,18 | 2,25 | 2,18 | 2,25 | 9,75% | 715,00 |
| 16.09.2026 | 2,04 | 2,08 | 2,02 | 2,05 | -0,19% | - |
| 15.09.2026 | 2,05 | 2,06 | 1,99 | 2,06 | 2,47% | 297,00 |
| 14.09.2026 | 1,97 | 2,01 | 1,97 | 2,01 | 0,60% | - |
| 11.09.2026 | 2,01 | 2,06 | 1,99 | 1,99 | 0,13% | - |
| 10.09.2026 | 2,10 | 2,13 | 1,98 | 1,99 | -8,03% | - |
| 09.09.2026 | 2,18 | 2,18 | 2,17 | 2,17 | 2,56% | 32,00 |
| 08.09.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -0,98% | 1.699,00 |
| 07.09.2026 | 2,14 | 2,14 | 2,13 | 2,13 | 2,55% | - |
| 04.09.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,19% | 200,00 |
| 03.09.2026 | 2,11 | 2,15 | 2,09 | 2,11 | 3,69% | - |
| 02.09.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -1,93% | 3,00 |
| 01.09.2026 | 2,09 | 2,09 | 2,02 | 2,07 | -1,33% | 50,00 |
| 31.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,13% | 55,00 |
| 28.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,76% | 270,00 |
| 27.08.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -2,61% | 610,00 |
| 26.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,07% | 200,00 |
| 25.08.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 6,43% | 323,00 |
| 24.08.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -3,90% | 2.610,00 |
| 21.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,19% | 2,00 |
| 20.08.2026 | 2,30 | 2,30 | 2,10 | 2,10 | -6,25% | 896,00 |
| 19.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,73% | 3.000,00 |
| 18.08.2026 | 2,21 | 2,21 | 2,20 | 2,20 | 1,38% | 204,00 |
| 17.08.2026 | 2,23 | 2,23 | 2,17 | 2,17 | 0,28% | 11,00 |
| 14.08.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -9,37% | 7.000,00 |
| 13.08.2026 | 2,32 | 2,39 | 2,32 | 2,39 | -0,08% | 70,00 |
| 12.08.2026 | 2,35 | 2,39 | 2,35 | 2,39 | 2,00% | 347,00 |
| 11.08.2026 | 2,39 | 2,53 | 2,34 | 2,35 | -0,64% | - |
| 10.08.2026 | 2,47 | 2,47 | 2,36 | 2,36 | 2,88% | 1.954,00 |
| 07.08.2026 | 2,24 | 2,29 | 2,09 | 2,29 | 6,80% | 9.291,00 |
| 06.08.2026 | 2,30 | 2,30 | 2,15 | 2,15 | -5,54% | 179,00 |
| 05.08.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -1,22% | 350,00 |
| 04.08.2026 | 2,11 | 2,30 | 2,11 | 2,30 | 7,47% | 5.870,00 |
| 03.08.2026 | 2,21 | 2,21 | 2,14 | 2,14 | 0,37% | 505,00 |
| 31.07.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 2,15% | 500,00 |
| 30.07.2026 | 2,07 | 2,12 | 2,00 | 2,09 | 5,13% | - |
| 29.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -1,83% | 1,00 |
| 28.07.2026 | 2,13 | 2,13 | 2,00 | 2,02 | -8,66% | 1.511,00 |
| 27.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,36% | 1.000,00 |
| 24.07.2026 | 2,26 | 2,30 | 2,12 | 2,17 | -1,14% | - |
| 23.07.2026 | 2,30 | 2,30 | 2,19 | 2,19 | -5,11% | 84,00 |
| 22.07.2026 | 2,46 | 2,46 | 2,31 | 2,31 | -6,18% | 1.400,00 |
| 21.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | 150,00 |
| 20.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 5,50% | 50,00 |
| 17.07.2026 | 2,26 | 2,33 | 2,26 | 2,33 | -2,59% | 501,00 |
| 16.07.2026 | 2,43 | 2,43 | 2,39 | 2,39 | -7,08% | 1.158,00 |
| 15.07.2026 | 2,72 | 2,72 | 2,57 | 2,57 | -6,61% | 738,00 |
| 14.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 8,00% | 11,00 |
| 13.07.2026 | 2,70 | 2,74 | 2,55 | 2,55 | -3,04% | 3.520,00 |
| 10.07.2026 | 2,61 | 2,70 | 2,51 | 2,63 | -0,83% | 21.919,00 |
| 09.07.2026 | 2,57 | 2,65 | 2,57 | 2,65 | 3,19% | 4.942,00 |
| 08.07.2026 | 2,64 | 2,64 | 2,50 | 2,57 | -2,06% | 3.130,00 |
| 07.07.2026 | 2,69 | 2,69 | 2,62 | 2,62 | 2,34% | 20,00 |
| 06.07.2026 | 2,54 | 2,56 | 2,54 | 2,56 | -2,36% | 76,00 |
| 03.07.2026 | 2,62 | 2,63 | 2,62 | 2,63 | 2,98% | - |
| 02.07.2026 | 2,57 | 2,70 | 2,55 | 2,55 | -3,04% | 10.223,00 |
| 01.07.2026 | 2,28 | 2,65 | 2,28 | 2,63 | 14,35% | 13.053,00 |
| 30.06.2026 | 2,19 | 2,35 | 2,19 | 2,30 | 7,88% | 13.728,00 |
| 29.06.2026 | 1,92 | 2,13 | 1,92 | 2,13 | 33,25% | 8.060,00 |
| 26.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,90% | 52,00 |
| 25.06.2026 | 1,76 | 1,76 | 1,63 | 1,63 | -9,39% | 1.500,00 |
| 24.06.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -0,77% | 7.001,00 |
| 23.06.2026 | 1,91 | 2,00 | 1,70 | 1,81 | -5,13% | 38.856,00 |
| 22.06.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 1,54% | 8.000,00 |
| 19.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,11% | 200,00 |
| 18.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 7,68% | 8.000,00 |
| 17.06.2026 | 1,65 | 1,71 | 1,63 | 1,71 | 6,57% | - |
| 16.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -11,22% | 300,00 |
| 15.06.2026 | 1,87 | 1,89 | 1,77 | 1,81 | 6,10% | 2.638,00 |
| 12.06.2026 | 1,80 | 1,80 | 1,71 | 1,71 | 1,01% | 10.300,00 |
| 11.06.2026 | 1,74 | 1,74 | 1,69 | 1,69 | 2,36% | 414,00 |
| 10.06.2026 | 1,54 | 1,65 | 1,54 | 1,65 | -1,96% | 56,00 |
| 09.06.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,71% | 533,00 |
| 08.06.2026 | 1,66 | 1,79 | 1,66 | 1,70 | -0,59% | 8.808,00 |
| 05.06.2026 | 1,79 | 1,79 | 1,71 | 1,71 | -10,87% | 2.000,00 |
| 04.06.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -4,83% | 2.000,00 |
| 03.06.2026 | 2,29 | 2,29 | 2,01 | 2,01 | -11,38% | 2.044,00 |
| 02.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,65% | 1,00 |
| 01.06.2026 | 2,52 | 2,52 | 2,24 | 2,31 | -2,54% | 8.394,00 |
| 29.05.2026 | 2,40 | 2,40 | 2,28 | 2,37 | 9,13% | 7.086,00 |
| 28.05.2026 | 2,08 | 2,18 | 2,08 | 2,17 | 6,12% | 25.399,00 |
| 27.05.2026 | 1,85 | 2,09 | 1,85 | 2,04 | 12,25% | - |
| 26.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -4,11% | 2.747,00 |
| 25.05.2026 | 2,03 | 2,03 | 1,90 | 1,90 | -1,35% | 14,00 |
| 22.05.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 8,27% | 12.322,00 |
| 21.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 9,09% | 1.029,00 |
| 20.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | 16,00 |
| 19.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 6,43% | 500,00 |
| 18.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,15% | 327,00 |
| 15.05.2026 | 1,66 | 1,66 | 1,48 | 1,48 | -15,17% | 12.934,00 |